CTCP Hàng tiêu dùng Masan (mch)

142
-0.60
(-0.42%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-10) 		5.80 4.26% 7,124,000 2,041,859 0
135.90
143
142.60
2 tháng
(2026-07-10) 		7.79 5.81% 15,122,600 3,096,179 0
132.04
143
142.60
3 tháng
(2026-06-10) 		13.40 10.44% 22,692,500 5,051,517 0
124.65
143
142.60
6 tháng
(2026-03-12) 		3.45 2.49% 45,981,000 3,570,482 -42.3
124.16
158.65
142.60
12 tháng
(2025-09-15) 		38.60 37.40% 90,008,400 -2,432,318 -1,233.0
102.64
179.21
142.60
24 tháng
(2024-09-18) 		39.53 38.65% 130,993,315 -8,140,231 -1,670.1
84.19
179.21
142.60
36 tháng
(2023-09-25) 		104.80 283.22% 154,414,399 -6,591,312 -1,349.6
34.76
179.21
142.60
60 tháng
(2021-10-04) 		86.65 157.11% 163,368,460 -4,734,215 -1,215.9
27.53
179.21
142.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2019
30.16
 17,761 30.24 30.24 30.11 85,561 0 6.3
01/11/2019
30.24
 3,800 30.11 30.24 30.11 2,700 0 0.2
31/10/2019
30.11
 10,935 30.16 30.44 30.11 6,900 6,035 0.1
30/10/2019
30.16
 26,700 30.16 30.20 30.11 21,900 0 1.6
29/10/2019
30.16
 17,327 30.20 30.24 30.16 101,900 0 7.5
28/10/2019
30.20
 7,742 30.24 30.32 30.16 3,947 0 0.3
25/10/2019
30.24
 71,713 30.16 30.24 30.16 40,600 30,000 0.8
24/10/2019
30.16
 3,444 30.16 30.16 30.16 1,900 0 0.1
23/10/2019
30.16
 15,659 30.16 30.16 30.16 7,300 0 0.5
22/10/2019
30.16
 10,425 30.16 30.20 30.16 39,300 0 2.9
21/10/2019
30.16
 21,511 30.16 30.20 30.07 14,744 3,800 0.8
18/10/2019
30.16
 3,771 30.16 30.16 30.16 2,500 0 0.2
17/10/2019
30.16
 4,011 30.11 30.16 30.07 3,700 0 0.3
16/10/2019
30.11
 21,439 30.16 30.16 30.03 15,400 1,300 1.0
15/10/2019
30.16
 6,075 30.16 30.16 30.16 4,300 0 0.3
14/10/2019
30.16
 16,576 30.16 30.16 29.87 10,600 0 0.8
11/10/2019
30.16
 13,539 30.16 30.16 30.07 9,600 0 0.7
10/10/2019
30.16
 11,063 30.16 30.16 30.03 6,000 0 0.4
09/10/2019
30.16
 21,499 30.16 30.28 30.07 14,500 8 1.1
08/10/2019
30.16
 18,093 30.16 30.16 30.07 10,900 1,700 0.7
07/10/2019
30.16
 14,132 30.07 30.16 29.83 10,626 0 0.8
04/10/2019
30.07
 20,930 30.16 30.20 30.07 68,000 1,200 4.9
03/10/2019
30.16
 24,034 30.16 30.16 29.91 20,200 0 1.5
02/10/2019
30.16
 36,312 30.16 30.28 30.07 34,220 1,500 2.4
01/10/2019
30.16
 9,530 30.16 30.24 30.07 5,230 0 0.4
30/09/2019
30.16
 8,825 30.16 30.20 29.75 42,200 500 3.1
27/09/2019
30.16
 5,310 30.16 30.20 30.11 4,400 700 0.3
26/09/2019
30.16
 28,710 30.16 30.16 29.99 27,700 19,000 0.6
25/09/2019
30.16
 13,920 30.16 30.20 30.07 8,300 4,500 0.3
24/09/2019
30.16
 14,607 30.20 30.20 29.99 14,500 0 1.1
23/09/2019
30.20
 29,620 30.16 30.20 29.95 27,300 18,000 0.7
20/09/2019
30.16
 25,700 30.16 30.24 29.79 23,100 14,000 0.7
19/09/2019
30.16
 28,951 29.75 30.16 29.95 26,200 15,000 0.8
18/09/2019
29.75
 34,406 29.50 30.56 29.42 18,710 16,000 0.2
17/09/2019
29.50
 57,998 29.42 29.50 28.93 50,600 17,000 2.4
16/09/2019
29.42
 72,435 29.71 29.75 29.42 50,250 15,200 2.5
13/09/2019
29.71
 52,284 29.46 29.71 29.46 50,000 0 3.6
12/09/2019
29.46
 2,540 29.46 29.54 29.42 0 36,200 -2.6
11/09/2019
29.46
 5,100 29.34 29.54 29.42 0 0 0
10/09/2019
29.34
 5,200 29.46 29.75 29.34 2,600 2,000 0.0
09/09/2019
29.46
 24,400 29.50 29.75 29.34 55,400 0 4.0
06/09/2019
29.50
 6,800 29.42 29.75 29.34 0 0 0
05/09/2019
29.42
 5,951 29.75 29.75 29.42 0 1 -0.0
04/09/2019
29.75
 2,317 29.95 29.99 29.75 300 0 0.0
03/09/2019
29.95
 16,900 29.87 30.16 29.79 0 0 0
30/08/2019
29.87
 8,142 29.83 30.36 29.87 100 0 0.0
29/08/2019
29.83
 5,600 29.75 29.95 29.75 100 200 -0.0
28/08/2019
29.75
 7,210 29.75 30.11 29.75 0 0 0
27/08/2019
29.75
 11,900 29.54 30.11 29.71 0 0 0
26/08/2019
29.54
 15,154 30.16 30.16 29.54 2,400 0 0.2
23/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/08/2019
30.16
 16,190 29.76 30.16 29.75 100 14,900 -1.1
22/08/2019
29.77
 8,502 29.77 30.08 29.23 81,500 86,500 -0.4
21/08/2019
29.77
 9,884 29.94 30.30 29.77 1,100 41,985 -3.4
20/08/2019
29.94
 33,504 30.47 30.47 29.94 20,000 14,100 0.5
19/08/2019
30.47
 11,000 29.55 31.18 29.77 800 0 0.1
16/08/2019
29.55
 10,990 29.41 29.59 29.06 36,400 0 3.1
15/08/2019
29.41
 6,291 30.12 30.12 29.06 0 500 -0.0
14/08/2019
30.12
 6,994 30.83 30.83 30.12 1,000 0 0.1
13/08/2019
30.83
 28,773 31.18 31.18 30.83 25,050 9,500 1.4
12/08/2019
31.18
 9,882 31.75 31.89 31.15 2,865 0 0.3
09/08/2019
31.75
 2,360 32.25 32.25 31.75 300 0 0.0
08/08/2019
32.25
 27,800 32.64 32.64 31.89 25,900 27,100 -0.1
07/08/2019
32.64
 101 32.25 32.64 32.64 0 0 0
06/08/2019
32.25
 28,580 32.78 32.78 32.10 25,400 26,580 -0.1
05/08/2019
32.78
 31,830 32.78 32.88 32.42 31,200 27,900 0.3
02/08/2019
32.78
 40,641 32.46 32.78 32.42 40,000 28,100 1.1
01/08/2019
32.46
 7,100 32.64 33.10 32.46 4,000 33,225 -2.9
31/07/2019
32.64
 3,200 32.92 33.13 32.64 100 0 0.0
30/07/2019
32.92
 0 33.13 32.92 32.92 0 0 0
29/07/2019
33.13
 5,800 33.13 33.13 32.42 33,425 0 3.2
26/07/2019
33.13
 635 33.13 33.31 33.13 500 110 0.0
25/07/2019
33.13
 300 33.42 33.42 33.13 300 0 0.0
24/07/2019
33.42
 600 33.42 33.42 33.42 500 0 0.0
23/07/2019
33.42
 1,035 33.42 33.42 33.42 1,000 0 0.1
22/07/2019
33.42
 100 33.49 33.49 33.42 0 0 0
19/07/2019
33.49
 1,209 33.66 33.66 33.49 0 0 0
18/07/2019
33.66
 1,350 33.66 33.66 33.66 600 0 0.1
17/07/2019
33.66
 1,015 34.55 34.55 33.66 300 0 0.0
16/07/2019
34.55
 500 33.66 34.66 34.55 500 100 0.0
15/07/2019
33.66
 3,039 34.66 34.66 33.66 700 0 0.1
12/07/2019
34.66
 20 34.73 34.73 34.66 0 0 0
11/07/2019
34.73
 2,300 33.77 38.87 33.84 2,100 1,500 0.1
10/07/2019
33.77
 1,600 34.19 34.19 33.77 300 0 0.0
09/07/2019
34.19
 1,300 34.55 34.55 34.19 300 0 0.0
08/07/2019
34.55
 137 34.02 34.55 34.55 0 0 0
05/07/2019
34.02
 2,200 34.02 34.73 34.02 1,700 0 0.2
04/07/2019
34.02
 203 34.02 34.02 34.02 0 0 0
03/07/2019
34.02
 274 34.02 34.02 34.02 0 100 -0.0
02/07/2019
34.02
 855 34.02 34.02 34.02 0 0 0
01/07/2019
34.02
 3 34.02 34.02 34.02 0 0 0
28/06/2019
34.02
 1,400 33.70 34.02 34.02 1,400 0 0.1
27/06/2019
33.70
 2,390 34.16 34.16 33.70 0 2,300 -0.2
26/06/2019
34.16
 118 34.16 34.16 34.16 50 0 0.0
25/06/2019
34.16
 0 35.08 34.16 34.16 0 0 0
24/06/2019
35.08
 23,800 34.02 35.08 34.02 23,700 33,100 -1.1
21/06/2019
34.02
 100 34.73 34.73 34.02 100 0 0.0
20/06/2019
34.73
 2,600 34.62 34.73 33.56 2,600 2,000 0.1
19/06/2019
34.62
 50 34.62 34.62 34.62 33,000 0 3.4
18/06/2019
34.62
 0 34.62 34.62 34.62 0 0 0
17/06/2019
34.62
 0 34.73 34.62 34.62 0 100,000 -8.4

Chính sách bảo mật | Điều khoản sử dụng |